NASDAQ:GWPH
Delisted
GW Pharmaceuticals Plc Stock Price (Quote)
$218.96
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $218.96 | $218.96 | Friday, 27th May 2022 GWPH stock ended at $218.96. During the day the stock fluctuated 0% from a day low at $218.96 to a day high of $218.96. |
90 days | $218.96 | $218.96 | |
52 weeks | $218.96 | $218.96 |
Historical GW Pharmaceuticals Plc prices
Date | Open | High | Low | Close | Volume |
Feb 12, 2021 | $214.53 | $215.00 | $213.83 | $213.93 | 1 218 626 |
Feb 11, 2021 | $214.99 | $215.10 | $214.00 | $214.71 | 1 064 795 |
Feb 10, 2021 | $214.80 | $215.25 | $213.76 | $215.00 | 1 213 027 |
Feb 09, 2021 | $213.80 | $214.54 | $213.26 | $214.27 | 2 246 586 |
Feb 08, 2021 | $213.63 | $214.88 | $213.20 | $214.00 | 1 796 677 |
Feb 05, 2021 | $213.20 | $215.00 | $212.51 | $214.57 | 1 437 563 |
Feb 04, 2021 | $211.50 | $214.89 | $211.05 | $213.91 | 4 181 994 |
Feb 03, 2021 | $215.00 | $217.50 | $210.35 | $211.37 | 14 674 528 |
Feb 02, 2021 | $146.37 | $147.99 | $141.41 | $146.25 | 258 310 |
Feb 01, 2021 | $152.42 | $152.42 | $143.86 | $144.08 | 333 724 |
Jan 29, 2021 | $147.80 | $153.00 | $145.69 | $152.47 | 309 035 |
Jan 28, 2021 | $158.25 | $162.00 | $146.20 | $148.00 | 514 369 |
Jan 27, 2021 | $146.75 | $162.87 | $145.57 | $158.47 | 964 557 |
Jan 26, 2021 | $141.93 | $151.11 | $141.54 | $150.23 | 388 364 |
Jan 25, 2021 | $142.04 | $144.94 | $139.22 | $143.39 | 285 200 |
Jan 22, 2021 | $137.20 | $142.39 | $136.50 | $141.70 | 277 468 |
Jan 21, 2021 | $140.54 | $143.01 | $136.22 | $138.42 | 494 780 |
Jan 20, 2021 | $137.45 | $138.80 | $135.00 | $136.93 | 186 632 |
Jan 19, 2021 | $136.23 | $141.00 | $131.31 | $136.91 | 450 761 |
Jan 15, 2021 | $137.90 | $141.50 | $134.79 | $135.73 | 379 913 |
Jan 14, 2021 | $131.83 | $139.08 | $131.10 | $137.83 | 445 708 |
Jan 13, 2021 | $134.17 | $135.06 | $130.08 | $132.85 | 396 910 |
Jan 12, 2021 | $125.54 | $135.00 | $123.86 | $133.84 | 579 611 |
Jan 11, 2021 | $128.52 | $132.62 | $124.68 | $125.40 | 574 803 |
Jan 08, 2021 | $126.48 | $130.75 | $126.22 | $128.21 | 374 380 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GWPH stock historical prices to predict future price movements?
Trend Analysis: Examine the GWPH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GWPH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.